Centrais Elétricas Brasileiras S.A. - Eletrobrás (BVMF:AXIA3)
Brazil
· Delayed Price · Currency is BRL 63.15
-3.50 (-5.25%)
At close: Dec 5, 2025
BVMF:AXIA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.71 | 67.84 | 63.01 | 63.15 | 63.15 | -5.25% | 15,421,300 |
| Dec 4, 2025 | 65.06 | 66.87 | 65.01 | 66.65 | 66.65 | 3.03% | 9,483,000 |
| Dec 3, 2025 | 63.84 | 65.06 | 63.69 | 64.69 | 64.69 | 1.33% | 12,634,300 |
| Dec 2, 2025 | 62.65 | 63.84 | 62.36 | 63.84 | 63.84 | 1.85% | 6,850,700 |
| Dec 1, 2025 | 62.35 | 62.76 | 61.38 | 62.68 | 62.68 | 0.29% | 9,697,400 |
| Nov 28, 2025 | 63.50 | 64.12 | 61.92 | 62.50 | 62.50 | -1.11% | 12,374,300 |
| Nov 27, 2025 | 64.10 | 64.60 | 62.85 | 63.20 | 63.20 | -1.40% | 4,702,200 |
| Nov 26, 2025 | 62.69 | 64.23 | 62.49 | 64.10 | 64.10 | 2.46% | 8,757,500 |
| Nov 25, 2025 | 61.55 | 62.71 | 61.52 | 62.56 | 62.56 | 1.59% | 6,585,300 |
| Nov 24, 2025 | 61.21 | 61.67 | 60.75 | 61.58 | 61.58 | 0.90% | 6,962,900 |
| Nov 21, 2025 | 60.82 | 61.18 | 60.60 | 61.03 | 61.03 | 0.35% | 6,456,000 |
| Nov 19, 2025 | 60.95 | 61.54 | 60.42 | 60.82 | 60.82 | -0.80% | 8,000,800 |
| Nov 18, 2025 | 60.00 | 61.44 | 60.00 | 61.31 | 61.31 | 0.43% | 7,942,700 |
| Nov 17, 2025 | 60.55 | 61.42 | 60.04 | 61.05 | 61.05 | -2.48% | 11,082,000 |
| Nov 14, 2025 | 61.59 | 63.30 | 61.31 | 62.60 | 60.71 | 1.62% | 16,250,400 |
| Nov 13, 2025 | 61.70 | 61.93 | 60.95 | 61.60 | 59.74 | -0.16% | 7,969,900 |
| Nov 12, 2025 | 61.15 | 61.70 | 60.20 | 61.70 | 59.84 | 1.15% | 8,434,100 |
| Nov 11, 2025 | 59.99 | 61.34 | 59.59 | 61.00 | 59.16 | 2.52% | 13,092,500 |
| Nov 10, 2025 | 59.36 | 59.90 | 58.85 | 59.50 | 57.70 | 1.40% | 8,721,800 |
| Nov 7, 2025 | 58.05 | 58.80 | 57.13 | 58.68 | 56.91 | 0.82% | 11,203,000 |
| Nov 6, 2025 | 59.51 | 60.04 | 58.20 | 58.20 | 56.44 | 0.76% | 17,095,600 |
| Nov 5, 2025 | 56.50 | 57.88 | 56.42 | 57.76 | 56.02 | 1.92% | 11,780,800 |
| Nov 4, 2025 | 56.13 | 56.85 | 56.03 | 56.67 | 54.96 | 0.82% | 5,950,700 |
| Nov 3, 2025 | 55.84 | 56.50 | 55.53 | 56.21 | 54.51 | 0.88% | 5,507,000 |
| Oct 31, 2025 | 55.67 | 55.93 | 55.36 | 55.72 | 54.04 | 0.31% | 7,666,800 |
| Oct 30, 2025 | 54.64 | 55.63 | 54.57 | 55.55 | 53.87 | 1.11% | 5,806,700 |
| Oct 29, 2025 | 54.64 | 55.13 | 54.36 | 54.94 | 53.28 | 1.23% | 5,577,500 |
| Oct 28, 2025 | 54.35 | 54.76 | 54.08 | 54.27 | 52.63 | -0.15% | 5,551,700 |
| Oct 27, 2025 | 54.45 | 55.02 | 54.28 | 54.35 | 52.71 | 0.37% | 5,053,700 |
| Oct 24, 2025 | 54.39 | 54.48 | 53.67 | 54.15 | 52.52 | 0.09% | 4,739,600 |
| Oct 23, 2025 | 54.16 | 54.38 | 53.56 | 54.10 | 52.47 | -0.02% | 4,945,700 |
| Oct 22, 2025 | 55.19 | 55.19 | 53.84 | 54.11 | 52.48 | -1.49% | 5,387,100 |
| Oct 21, 2025 | 54.69 | 55.22 | 54.51 | 54.93 | 53.27 | - | 5,403,200 |
| Oct 20, 2025 | 54.60 | 55.41 | 54.36 | 54.93 | 53.27 | 0.55% | 8,628,700 |
| Oct 17, 2025 | 52.74 | 54.63 | 52.65 | 54.63 | 52.98 | 2.51% | 24,175,400 |
| Oct 16, 2025 | 52.95 | 53.52 | 52.27 | 53.29 | 51.68 | 0.45% | 8,859,200 |
| Oct 15, 2025 | 53.47 | 54.13 | 52.66 | 53.05 | 51.45 | 2.33% | 22,007,100 |
| Oct 14, 2025 | 51.95 | 52.28 | 51.41 | 51.84 | 50.28 | -0.37% | 10,126,900 |
| Oct 13, 2025 | 52.12 | 52.56 | 51.89 | 52.03 | 50.46 | 0.15% | 4,673,300 |
| Oct 10, 2025 | 52.20 | 52.33 | 51.25 | 51.95 | 50.38 | -0.12% | 5,728,800 |
| Oct 9, 2025 | 52.56 | 52.99 | 51.86 | 52.01 | 50.44 | -0.31% | 5,233,900 |
| Oct 8, 2025 | 51.70 | 52.56 | 51.54 | 52.17 | 50.60 | 1.12% | 7,309,100 |
| Oct 7, 2025 | 52.00 | 52.19 | 51.24 | 51.59 | 50.03 | -1.62% | 12,064,300 |
| Oct 6, 2025 | 52.32 | 52.49 | 51.90 | 52.44 | 50.86 | 0.10% | 4,153,200 |
| Oct 3, 2025 | 52.45 | 52.63 | 51.94 | 52.39 | 50.81 | -0.02% | 4,627,100 |
| Oct 2, 2025 | 52.84 | 52.97 | 51.92 | 52.40 | 50.82 | -0.80% | 3,958,600 |
| Oct 1, 2025 | 52.82 | 53.27 | 52.53 | 52.82 | 51.23 | 0.57% | 5,545,600 |
| Sep 30, 2025 | 53.00 | 53.65 | 52.28 | 52.52 | 50.93 | -0.30% | 8,168,500 |
| Sep 29, 2025 | 51.24 | 52.84 | 50.83 | 52.68 | 51.09 | 3.93% | 11,317,800 |
| Sep 26, 2025 | 50.65 | 50.90 | 50.35 | 50.69 | 49.16 | 0.58% | 3,738,500 |
| Sep 25, 2025 | 50.78 | 50.90 | 50.21 | 50.40 | 48.88 | -0.59% | 7,705,800 |
| Sep 24, 2025 | 50.62 | 50.70 | 50.14 | 50.70 | 49.17 | - | 4,454,000 |
| Sep 23, 2025 | 49.74 | 50.88 | 49.63 | 50.70 | 49.17 | 1.93% | 6,523,100 |
| Sep 22, 2025 | 50.08 | 50.52 | 49.46 | 49.74 | 48.24 | -1.60% | 6,345,900 |
| Sep 19, 2025 | 49.54 | 50.90 | 49.54 | 50.55 | 49.02 | 3.16% | 15,957,900 |
| Sep 18, 2025 | 48.70 | 49.50 | 48.50 | 49.00 | 47.52 | 0.41% | 16,355,300 |
| Sep 17, 2025 | 47.72 | 49.28 | 47.72 | 48.80 | 47.33 | 1.75% | 10,336,600 |
| Sep 16, 2025 | 48.22 | 48.31 | 47.51 | 47.96 | 46.51 | 0.55% | 5,471,900 |
| Sep 15, 2025 | 46.54 | 48.12 | 46.54 | 47.70 | 46.26 | 3.02% | 11,505,000 |
| Sep 12, 2025 | 45.62 | 46.40 | 45.62 | 46.30 | 44.90 | - | 6,200,900 |
| Sep 11, 2025 | 45.73 | 46.47 | 45.69 | 46.30 | 44.90 | 1.47% | 5,889,300 |
| Sep 10, 2025 | 45.31 | 46.08 | 45.30 | 45.63 | 44.25 | 0.22% | 4,632,500 |
| Sep 9, 2025 | 45.25 | 45.68 | 44.95 | 45.53 | 44.16 | 0.89% | 4,551,300 |
| Sep 8, 2025 | 45.50 | 45.59 | 44.85 | 45.13 | 43.77 | -0.90% | 3,585,700 |
| Sep 5, 2025 | 45.26 | 45.67 | 45.05 | 45.54 | 44.17 | 1.43% | 7,062,900 |
| Sep 4, 2025 | 44.54 | 45.25 | 44.43 | 44.90 | 43.54 | 0.90% | 9,141,900 |
| Sep 3, 2025 | 44.94 | 45.07 | 44.36 | 44.50 | 43.16 | -1.02% | 5,088,000 |
| Sep 2, 2025 | 44.46 | 45.24 | 44.40 | 44.96 | 43.60 | -0.09% | 11,439,200 |
| Sep 1, 2025 | 45.22 | 45.36 | 44.65 | 45.00 | 43.64 | -0.04% | 5,265,000 |
| Aug 29, 2025 | 44.59 | 45.11 | 44.32 | 45.02 | 43.66 | 1.35% | 12,467,200 |
| Aug 28, 2025 | 43.86 | 44.60 | 43.50 | 44.42 | 43.08 | 2.11% | 8,648,900 |
| Aug 27, 2025 | 42.72 | 43.50 | 42.55 | 43.50 | 42.19 | 1.23% | 4,791,700 |
| Aug 26, 2025 | 43.36 | 43.36 | 42.63 | 42.97 | 41.67 | -0.81% | 6,054,100 |
| Aug 25, 2025 | 42.78 | 43.55 | 42.68 | 43.32 | 42.01 | 1.50% | 10,951,100 |
| Aug 22, 2025 | 42.60 | 42.96 | 42.28 | 42.68 | 41.39 | 0.68% | 6,591,800 |
| Aug 21, 2025 | 41.85 | 42.53 | 41.81 | 42.39 | 41.11 | 0.64% | 5,613,900 |
| Aug 20, 2025 | 41.70 | 42.16 | 41.49 | 42.12 | 40.85 | 1.32% | 7,066,900 |
| Aug 19, 2025 | 41.86 | 41.93 | 41.21 | 41.57 | 40.32 | -1.70% | 5,474,800 |
| Aug 18, 2025 | 42.49 | 42.62 | 41.96 | 42.29 | 41.01 | -4.43% | 5,910,700 |
| Aug 15, 2025 | 44.30 | 44.38 | 43.98 | 44.25 | 41.21 | -0.07% | 5,074,800 |
| Aug 14, 2025 | 44.85 | 44.86 | 44.02 | 44.28 | 41.24 | -1.51% | 6,297,300 |
| Aug 13, 2025 | 45.50 | 45.52 | 44.47 | 44.96 | 41.87 | -1.19% | 7,035,100 |
| Aug 12, 2025 | 45.50 | 45.81 | 44.93 | 45.50 | 42.37 | 0.82% | 7,823,200 |
| Aug 11, 2025 | 44.32 | 45.53 | 44.25 | 45.13 | 42.03 | 1.92% | 14,284,000 |
| Aug 8, 2025 | 42.80 | 44.48 | 42.77 | 44.28 | 41.24 | 3.53% | 14,577,600 |
| Aug 7, 2025 | 41.49 | 42.78 | 41.30 | 42.77 | 39.83 | 9.47% | 28,951,100 |
| Aug 6, 2025 | 38.00 | 39.35 | 37.77 | 39.07 | 36.39 | 3.50% | 9,888,100 |
| Aug 5, 2025 | 37.73 | 38.35 | 37.56 | 37.75 | 35.16 | -0.37% | 3,906,400 |
| Aug 4, 2025 | 38.25 | 38.33 | 37.73 | 37.89 | 35.29 | 0.03% | 3,610,000 |
| Aug 1, 2025 | 38.03 | 38.55 | 37.59 | 37.88 | 35.28 | 0.19% | 4,645,900 |
| Jul 31, 2025 | 37.88 | 38.02 | 37.62 | 37.81 | 35.21 | -0.94% | 3,570,900 |
| Jul 30, 2025 | 37.60 | 38.54 | 37.57 | 38.17 | 35.55 | 0.98% | 4,976,600 |
| Jul 29, 2025 | 37.74 | 38.09 | 37.50 | 37.80 | 35.20 | 0.51% | 4,377,900 |
| Jul 28, 2025 | 38.31 | 38.44 | 37.42 | 37.61 | 35.03 | -1.39% | 6,804,100 |
| Jul 25, 2025 | 38.50 | 38.61 | 37.91 | 38.14 | 35.52 | -0.81% | 4,595,900 |
| Jul 24, 2025 | 38.68 | 38.74 | 38.38 | 38.45 | 35.81 | -0.85% | 7,833,400 |
| Jul 23, 2025 | 38.58 | 38.97 | 38.55 | 38.78 | 36.12 | 0.36% | 4,499,600 |
| Jul 22, 2025 | 39.13 | 39.45 | 38.55 | 38.64 | 35.99 | -1.10% | 4,419,200 |
| Jul 21, 2025 | 39.22 | 39.25 | 38.83 | 39.07 | 36.39 | 0.28% | 3,579,900 |
| Jul 18, 2025 | 38.75 | 39.25 | 38.65 | 38.96 | 36.28 | -0.46% | 12,521,700 |